Zhuzhou CRRC Times Electric Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	51.400	52.580	51.200	52.290	51.070	5,191,684
2026-04-17	51.900	52.150	50.880	51.280	50.084	4,478,019
2026-04-16	51.300	52.210	51.100	52.110	50.895	4,483,072
2026-04-15	51.450	52.180	50.960	51.180	49.986	4,822,134
2026-04-14	50.250	51.130	49.950	51.080	49.889	4,708,679
2026-04-13	50.760	50.860	49.920	50.050	48.883	3,641,273
2026-04-10	51.100	51.460	50.740	51.240	50.045	4,777,557
2026-04-09	51.120	51.130	50.590	50.820	49.635	2,641,809
2026-04-08	50.600	51.480	50.000	51.400	50.201	5,367,306
2026-04-07	50.250	50.600	49.200	49.600	48.443	3,112,144
2026-04-03	50.710	51.170	49.970	49.970	48.805	2,312,860
2026-04-02	51.500	51.690	50.520	50.850	49.664	3,435,642
2026-04-01	52.600	52.810	51.190	51.810	50.602	4,794,308
2026-03-31	51.180	53.020	50.980	51.950	50.738	4,558,178
2026-03-30	50.700	51.370	50.060	50.780	49.596	4,151,815
2026-03-27	51.260	52.450	51.010	51.510	50.309	3,319,589
2026-03-26	52.500	52.950	51.150	51.260	50.064	2,886,313
2026-03-25	51.910	52.880	51.590	52.620	51.393	4,149,288
2026-03-24	51.980	52.140	50.750	51.560	50.357	2,841,172
2026-03-23	52.000	52.140	50.610	51.060	49.869	5,019,870
2026-03-20	52.750	54.110	52.610	52.630	51.402	3,381,336
2026-03-19	53.880	54.020	52.390	52.590	51.363	4,065,022
2026-03-18	54.030	54.580	53.570	54.490	53.219	2,765,147
2026-03-17	55.500	55.980	53.940	54.200	52.936	5,108,169
2026-03-16	55.730	56.480	55.250	55.620	54.323	3,922,879
2026-03-13	56.000	56.560	55.520	55.900	54.596	3,587,940
2026-03-12	57.460	57.850	55.810	55.960	54.655	5,525,596
2026-03-11	57.900	58.010	57.200	57.510	56.169	2,974,298
2026-03-10	57.310	58.300	57.150	57.860	56.510	3,836,446
2026-03-09	56.760	58.160	54.980	57.490	56.149	7,128,817
2026-03-06	56.250	58.740	56.170	57.650	56.305	4,344,555
2026-03-05	56.070	57.530	55.970	56.380	55.065	4,692,077
2026-03-04	55.510	56.610	54.880	55.300	54.010	5,297,823
2026-03-03	59.780	59.780	55.790	56.000	54.694	6,607,442
2026-03-02	58.180	60.000	58.180	59.490	58.102	6,703,527
2026-02-27	59.510	59.880	58.690	59.400	58.015	3,965,112
2026-02-26	59.590	60.490	59.300	60.060	58.659	3,935,514
2026-02-25	60.120	60.200	59.310	59.500	58.112	3,755,827
2026-02-24	58.300	60.180	57.880	59.980	58.581	6,224,177
2026-02-13	58.720	58.720	57.380	57.800	56.452	3,842,279
2026-02-12	58.090	59.590	57.120	58.870	57.497	5,521,656
2026-02-11	56.480	58.180	56.330	57.650	56.305	5,090,834
2026-02-10	56.790	56.790	55.940	56.300	54.987	3,936,310
2026-02-09	57.470	57.860	56.310	56.700	55.378	6,046,781
2026-02-06	55.710	57.650	55.410	56.620	55.299	4,751,120
2026-02-05	57.410	57.410	55.770	56.500	55.182	5,317,472
2026-02-04	56.660	57.610	56.110	57.610	56.266	5,907,346
2026-02-03	55.810	56.650	55.410	56.600	55.280	5,367,002
2026-02-02	57.140	57.650	55.190	55.260	53.971	8,278,917
2026-01-30	57.990	58.200	55.810	57.140	55.807	8,016,068
2026-01-29	60.810	60.870	57.400	57.920	56.569	15,056,817
2026-01-28	61.000	62.140	60.080	60.600	59.187	8,823,221
2026-01-27	60.250	61.320	59.070	60.800	59.382	6,987,895
2026-01-26	59.550	61.900	59.050	60.800	59.382	10,196,511
2026-01-23	57.980	59.960	57.980	59.550	58.161	8,699,496
2026-01-22	57.750	59.120	57.600	58.250	56.891	9,652,845
2026-01-21	56.560	58.480	56.000	57.800	56.452	9,647,819
2026-01-20	56.800	57.850	56.550	56.890	55.563	10,520,425
2026-01-19	53.600	57.170	53.600	56.560	55.241	12,669,639
2026-01-16	55.100	55.820	53.000	53.600	52.350	9,445,378

← NewerPage 3 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-16	0.4600 CNY
2026-08-07	0.6800 CNY
2025-10-20	0.4400 CNY
2025-08-08	1.0000 CNY
2024-08-08	0.7800 CNY
2023-08-08	0.5500 CNY
2022-07-22	0.4500 CNY
2021-12-17	0.4500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.